Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.62 | 39.67 | 38.22 | 38.48 | 60,713,356 | -0.93(-2.36%) |
Apr 29, 2009 | 38.85 | 39.61 | 38.73 | 39.41 | 50,177,264 | +0.61(+1.58%) |
Apr 28, 2009 | 37.72 | 39.09 | 37.72 | 38.80 | 47,510,608 | +0.63(+1.65%) |
Apr 27, 2009 | 37.68 | 38.47 | 37.54 | 38.17 | 46,056,464 | -0.25(-0.66%) |
Apr 24, 2009 | 38.21 | 38.67 | 38.04 | 38.42 | 56,054,884 | +0.50(+1.31%) |
Apr 23, 2009 | 37.69 | 37.95 | 37.23 | 37.93 | 50,615,876 | +0.55(+1.48%) |
Apr 22, 2009 | 37.88 | 38.00 | 37.26 | 37.37 | 53,843,644 | -0.85(-2.22%) |
Apr 21, 2009 | 37.68 | 38.25 | 37.44 | 38.22 | 55,849,984 | +0.54(+1.42%) |
Apr 20, 2009 | 38.10 | 38.33 | 37.62 | 37.68 | 55,227,020 | -0.84(-2.19%) |
Apr 17, 2009 | 39.15 | 39.28 | 38.43 | 38.53 | 56,495,652 | -0.38(-0.98%) |
Apr 16, 2009 | 39.60 | 39.60 | 38.57 | 38.91 | 48,367,104 | -0.42(-1.07%) |
Apr 15, 2009 | 39.01 | 39.54 | 38.80 | 39.33 | 42,528,216 | +0.25(+0.65%) |
Apr 14, 2009 | 38.81 | 39.20 | 38.29 | 39.07 | 56,663,088 | -0.18(-0.47%) |
Apr 13, 2009 | 39.62 | 39.86 | 39.11 | 39.26 | 48,356,788 | -1.05(-2.61%) |
Apr 09, 2009 | 40.37 | 40.64 | 39.99 | 40.31 | 46,556,480 | +0.51(+1.28%) |
Apr 08, 2009 | 39.58 | 40.16 | 39.18 | 39.80 | 45,086,620 | +0.14(+0.36%) |
Apr 07, 2009 | 39.84 | 39.97 | 39.26 | 39.66 | 48,574,936 | -0.77(-1.91%) |
Apr 06, 2009 | 40.20 | 40.65 | 39.83 | 40.43 | 47,115,224 | -0.23(-0.55%) |
Apr 03, 2009 | 40.26 | 40.86 | 40.05 | 40.66 | 46,279,024 | +0.11(+0.27%) |
Apr 02, 2009 | 40.82 | 41.06 | 40.23 | 40.55 | 66,120,756 | +0.59(+1.47%) |
Apr 01, 2009 | 38.69 | 40.10 | 38.38 | 39.96 | 68,225,080 | +0.65(+1.66%) |
Mar 31, 2009 | 39.85 | 40.02 | 39.10 | 39.30 | 71,253,832 | -0.31(-0.77%) |
Mar 30, 2009 | 39.56 | 39.73 | 39.00 | 39.61 | 55,809,576 | -1.50(-3.65%) |
Mar 26, 2009 | 40.79 | 41.26 | 40.30 | 41.11 | 65,374,880 | +0.62(+1.52%) |
Mar 25, 2009 | 40.23 | 41.08 | 39.69 | 40.49 | 63,654,680 | +0.45(+1.12%) |
Mar 24, 2009 | 40.17 | 40.80 | 39.91 | 40.04 | 55,643,512 | -0.66(-1.63%) |
Mar 23, 2009 | 39.77 | 40.87 | 39.59 | 40.71 | 89,661,400 | +2.56(+6.72%) |
Mar 20, 2009 | 39.62 | 40.08 | 37.90 | 38.14 | 116,541,184 | -1.57(-3.95%) |
Mar 19, 2009 | 40.63 | 40.65 | 39.21 | 39.71 | 66,863,968 | -0.21(-0.52%) |
Mar 18, 2009 | 39.54 | 40.40 | 38.59 | 39.92 | 72,577,696 | +0.05(+0.12%) |
Mar 17, 2009 | 38.56 | 39.92 | 38.30 | 39.88 | 53,432,712 | +1.22(+3.17%) |
Mar 16, 2009 | 38.69 | 39.38 | 38.42 | 38.65 | 58,204,684 | -0.13(-0.34%) |
Mar 13, 2009 | 38.89 | 39.03 | 38.31 | 38.79 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.10 | 38.95 | 37.93 | 38.76 | 70,051,192 | +0.80(+2.10%) |
Mar 11, 2009 | 38.89 | 39.22 | 37.72 | 37.96 | 64,916,520 | -0.94(-2.40%) |
Mar 10, 2009 | 37.86 | 38.95 | 37.71 | 38.89 | 89,528,696 | +1.63(+4.37%) |
Mar 09, 2009 | 36.29 | 38.08 | 36.29 | 37.27 | 74,028,976 | +0.31(+0.84%) |
Mar 06, 2009 | 36.35 | 37.28 | 35.70 | 36.96 | 0 | +1.04(+2.91%) |
Mar 05, 2009 | 37.04 | 37.27 | 35.86 | 35.91 | 87,057,728 | -2.00(-5.27%) |
Mar 04, 2009 | 37.84 | 38.40 | 37.39 | 37.91 | 89,258,624 | +0.15(+0.40%) |
Mar 02, 2009 | 38.67 | 38.92 | 37.67 | 37.76 | 94,995,088 | -1.43(-3.65%) |
Feb 27, 2009 | 40.28 | 40.53 | 39.19 | 39.19 | 0 | -1.81(-4.41%) |
Feb 26, 2009 | 41.42 | 42.41 | 40.90 | 41.00 | 64,475,664 | -0.59(-1.42%) |
Feb 25, 2009 | 41.21 | 42.42 | 40.69 | 41.58 | 96,109,384 | -0.02(-0.06%) |
Feb 24, 2009 | 40.24 | 41.72 | 40.20 | 41.61 | 84,704,008 | +1.61(+4.03%) |
Feb 23, 2009 | 41.70 | 42.02 | 39.86 | 40.00 | 69,851,800 | -1.11(-2.71%) |
Feb 20, 2009 | 40.94 | 41.68 | 40.52 | 41.11 | 74,176,744 | -0.54(-1.29%) |
Feb 19, 2009 | 41.48 | 42.11 | 41.42 | 41.65 | 54,115,564 | +0.13(+0.31%) |
Feb 18, 2009 | 41.27 | 41.89 | 41.13 | 41.52 | 59,479,472 | +0.38(+0.93%) |
Feb 17, 2009 | 41.97 | 42.08 | 41.07 | 41.14 | 72,497,960 | -1.91(-4.44%) |
Feb 13, 2009 | 43.28 | 43.62 | 42.96 | 43.05 | 52,651,368 | -0.36(-0.84%) |
Feb 12, 2009 | 42.46 | 43.43 | 41.96 | 43.41 | 74,255,904 | +0.37(+0.86%) |
Feb 11, 2009 | 44.22 | 44.31 | 42.48 | 43.04 | 82,991,696 | -0.90(-2.05%) |
Feb 10, 2009 | 45.76 | 45.94 | 43.69 | 43.94 | 75,951,640 | -1.93(-4.20%) |
Feb 09, 2009 | 46.40 | 46.46 | 45.42 | 45.87 | 48,103,208 | -0.50(-1.07%) |
Feb 06, 2009 | 45.49 | 46.46 | 45.42 | 46.37 | 63,075,028 | +0.32(+0.70%) |
Feb 05, 2009 | 44.77 | 46.13 | 44.11 | 46.05 | 68,609,536 | +1.22(+2.73%) |
Feb 04, 2009 | 45.34 | 45.53 | 44.47 | 44.82 | 51,291,928 | -0.27(-0.59%) |
Feb 03, 2009 | 44.35 | 45.39 | 44.25 | 45.09 | 68,562,544 | +0.83(+1.86%) |